Danone S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	64.460	65.440	64.460	65.440	61.421	110
2024-11-21	65.120	65.120	64.400	64.480	60.520	102
2024-11-20	65.060	65.140	64.980	65.140	61.140	59
2024-11-19	64.520	65.020	64.520	65.020	61.027	56
2024-11-18	64.920	65.020	64.660	65.020	61.027	833
2024-11-15	65.180	65.180	65.000	65.000	61.008	31
2024-11-14	64.640	65.340	64.640	65.260	61.252	1,002
2024-11-13	64.400	64.760	64.240	64.540	60.577	1,228
2024-11-12	64.780	65.140	64.540	64.680	60.708	1,393
2024-11-11	65.640	65.800	65.560	65.560	61.534	349
2024-11-08	65.520	65.600	65.440	65.500	61.478	286
2024-11-07	65.500	65.760	65.500	65.540	61.515	63
2024-11-06	66.640	66.640	65.200	65.460	61.440	173
2024-11-05	66.100	66.660	66.100	66.660	62.566	3,678
2024-11-04	65.920	66.260	65.920	66.180	62.116	53
2024-11-01	65.540	66.260	65.540	66.080	62.022	347
2024-10-31	65.520	65.680	65.320	65.680	61.647	1,144
2024-10-30	66.400	66.400	65.960	66.160	62.097	5,219
2024-10-29	67.780	67.800	67.060	67.060	62.942	2,275
2024-10-28	65.980	67.600	65.980	67.560	63.411	3,807
2024-10-25	65.340	65.720	65.340	65.720	61.684	925
2024-10-24	65.600	65.800	65.360	65.760	61.722	2,260
2024-10-23	64.220	64.340	64.000	64.000	60.070	119
2024-10-22	64.080	64.440	64.000	64.260	60.314	1,307
2024-10-21	64.560	64.760	64.460	64.640	60.670	210
2024-10-18	64.640	64.800	64.600	64.800	60.821	61
2024-10-17	65.180	65.320	65.100	65.260	61.252	655
2024-10-16	65.500	65.500	65.360	65.440	61.421	133
2024-10-15	65.380	65.900	65.260	65.640	61.609	825
2024-10-14	64.720	65.240	64.720	65.100	61.102	1,025
2024-10-11	64.720	65.000	64.720	64.940	60.952	400
2024-10-10	64.600	64.860	64.600	64.760	60.783	1,490
2024-10-09	64.620	64.720	64.520	64.720	60.745	3,145
2024-10-08	64.320	64.600	64.320	64.480	60.520	550
2024-10-07	64.180	64.640	63.780	64.400	60.445	175
2024-10-04	64.280	64.280	63.900	64.040	60.107	1,270
2024-10-03	65.080	65.280	64.440	64.440	60.483	1,538
2024-10-02	65.180	65.200	64.920	64.940	60.952	3,085
2024-10-01	65.300	65.640	65.260	65.260	61.252	621
2024-09-30	65.300	65.760	65.300	65.320	61.309	1,664
2024-09-27	64.980	65.640	64.980	65.460	61.440	323
2024-09-26	64.880	65.040	64.500	65.040	61.046	4,189
2024-09-25	64.800	65.000	64.800	64.980	60.990	2,299
2024-09-24	65.020	65.400	64.940	65.400	61.384	1,496
2024-09-23	64.640	65.100	64.640	64.920	60.933	1,511
2024-09-20	64.640	64.840	64.480	64.480	60.520	69
2024-09-19	64.500	64.680	64.500	64.680	60.708	17
2024-09-18	64.520	64.520	64.520	64.520	60.558	0
2024-09-17	64.900	64.960	64.500	64.680	60.708	830
2024-09-16	65.060	65.620	65.060	65.300	61.290	88
2024-09-13	64.820	65.040	64.520	65.040	61.046	928
2024-09-12	65.580	65.620	65.320	65.320	61.309	1,344
2024-09-11	65.380	66.000	65.380	65.800	61.759	1,143
2024-09-10	65.560	66.280	65.560	66.180	62.116	7,084
2024-09-09	65.060	65.820	65.020	65.760	61.722	2,730
2024-09-06	64.540	65.200	64.540	65.200	61.196	837
2024-09-05	64.700	65.120	64.280	64.400	60.445	4,063
2024-09-04	64.200	64.460	63.940	64.460	60.501	4,054
2024-09-03	63.300	63.900	63.280	63.760	59.844	629
2024-09-02	62.920	63.200	62.920	63.200	59.319	437

← NewerPage 9 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.2500 EUR
2025-05-05	2.1500 EUR
2024-05-03	2.1000 EUR
2023-05-09	2.0000 EUR
2022-05-10	1.9400 EUR
2021-05-10	1.9400 EUR
2020-07-14	2.1000 EUR
2020-05-11	2.1000 EUR
2019-05-07	1.9400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.